Lords Group Trading (LORD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lords Group Trading

Date Open High Low Close* Volume
16/04/2025 25.50p 26.98p 24.60p 26.00p 46259
15/04/2025 25.00p 25.98p 23.60p 25.50p 46429
14/04/2025 25.00p 25.96p 25.00p 25.00p 5
11/04/2025 24.50p 25.96p 23.60p 25.00p 11139
10/04/2025 25.00p 26.00p 24.00p 24.50p 30337
09/04/2025 24.50p 26.00p 24.01p 25.00p 37015
08/04/2025 24.50p 24.95p 24.01p 24.50p 2802
07/04/2025 25.50p 25.50p 23.60p 24.50p 103160
04/04/2025 25.50p 25.94p 25.00p 25.50p 13949
03/04/2025 25.50p 26.00p 25.45p 25.50p 9973
02/04/2025 25.50p 26.00p 25.01p 25.50p 24804
01/04/2025 26.00p 26.18p 25.00p 25.50p 40829
31/03/2025 26.50p 27.00p 26.00p 26.00p 110480
28/03/2025 26.70p 27.00p 26.00p 26.50p 142173
27/03/2025 26.70p 27.00p 26.41p 27.00p 50034
26/03/2025 27.20p 27.20p 26.40p 26.70p 40770
25/03/2025 27.20p 27.34p 26.52p 27.20p 21354
24/03/2025 26.30p 26.78p 26.00p 26.70p 149954
21/03/2025 26.30p 26.60p 25.40p 25.40p 13919
20/03/2025 26.50p 26.59p 26.00p 26.30p 94793
19/03/2025 26.50p 27.00p 26.00p 26.50p 66013
18/03/2025 26.50p 26.62p 26.05p 26.50p 6928
17/03/2025 26.50p 26.93p 26.50p 26.50p 5949
14/03/2025 26.50p 27.00p 26.00p 26.50p 46636
13/03/2025 26.50p 27.00p 26.10p 26.50p 75551
12/03/2025 27.50p 28.00p 26.01p 26.50p 69207
11/03/2025 27.50p 28.00p 27.00p 27.50p 17972
10/03/2025 27.50p 28.00p 27.00p 27.50p 36380
07/03/2025 27.50p 28.00p 27.16p 27.50p 109886
06/03/2025 27.50p 28.00p 27.00p 27.50p 5951
05/03/2025 28.00p 28.87p 27.00p 27.50p 67029
04/03/2025 29.50p 30.00p 28.00p 28.00p 97988
03/03/2025 29.50p 30.00p 28.34p 29.50p 55472
28/02/2025 29.50p 30.00p 29.00p 29.50p 14752
27/02/2025 30.00p 30.89p 29.00p 30.00p 62532
26/02/2025 30.50p 30.50p 29.00p 30.00p 27338
25/02/2025 30.50p 31.00p 30.00p 30.50p 39374
24/02/2025 30.50p 31.00p 30.00p 30.50p 38040
21/02/2025 30.50p 30.95p 30.00p 30.50p 28711
20/02/2025 30.50p 30.95p 30.50p 30.50p 18651
19/02/2025 30.50p 31.00p 30.00p 31.00p 29222
18/02/2025 30.50p 30.95p 30.20p 30.50p 56200
17/02/2025 31.00p 31.90p 30.00p 31.00p 43362
14/02/2025 31.00p 31.90p 30.00p 31.00p 71292
13/02/2025 31.00p 31.90p 30.44p 31.00p 20161
12/02/2025 31.00p 31.90p 30.00p 31.00p 5387
11/02/2025 30.50p 31.90p 30.50p 31.00p 87766
10/02/2025 31.50p 31.95p 30.20p 30.50p 97904
07/02/2025 32.50p 32.98p 30.22p 31.50p 166897
06/02/2025 32.50p 33.00p 32.27p 33.00p 34806
05/02/2025 32.50p 33.00p 32.00p 32.50p 15734
04/02/2025 32.50p 32.65p 32.27p 32.50p 3690
03/02/2025 32.50p 32.90p 32.12p 32.50p 77407
31/01/2025 32.50p 33.00p 32.25p 32.50p 34082
30/01/2025 32.20p 33.00p 32.20p 32.50p 51169
29/01/2025 30.90p 32.97p 30.90p 32.20p 124447
28/01/2025 29.00p 31.40p 28.00p 30.90p 198860
27/01/2025 32.10p 32.20p 30.00p 30.60p 229367
24/01/2025 32.10p 32.20p 32.00p 32.10p 37274
23/01/2025 32.30p 33.00p 32.00p 32.10p 50319
22/01/2025 33.20p 33.20p 32.00p 32.30p 160193
21/01/2025 33.50p 34.00p 33.00p 33.10p 36774
20/01/2025 34.20p 35.00p 33.00p 33.50p 46664
17/01/2025 33.70p 34.97p 33.49p 34.20p 105549
16/01/2025 34.20p 34.40p 33.40p 33.70p 27743
15/01/2025 33.90p 34.40p 33.40p 34.20p 18761
14/01/2025 34.50p 35.00p 33.00p 33.90p 47930
13/01/2025 34.10p 34.60p 34.10p 34.50p 24061
10/01/2025 35.70p 35.99p 33.20p 34.10p 136416
09/01/2025 36.50p 36.67p 35.00p 35.70p 23873
08/01/2025 37.50p 37.90p 35.50p 36.50p 127169
07/01/2025 35.50p 38.00p 35.00p 36.00p 238056
06/01/2025 33.50p 36.00p 33.00p 35.50p 291400
03/01/2025 33.50p 34.00p 33.50p 33.50p 3032
02/01/2025 33.50p 34.00p 33.45p 33.50p 565
31/12/2024 33.50p 33.95p 33.00p 33.50p 7626
30/12/2024 33.50p 34.00p 33.00p 33.50p 7228
27/12/2024 33.50p 33.95p 33.00p 33.00p 6715
24/12/2024 33.50p 34.00p 33.00p 33.50p 7525
23/12/2024 33.50p 33.95p 33.07p 33.50p 41
20/12/2024 33.50p 33.50p 33.01p 33.50p 11148
19/12/2024 33.50p 33.97p 33.07p 33.50p 25408
18/12/2024 33.50p 33.97p 32.25p 33.50p 68094
17/12/2024 34.50p 35.00p 33.00p 34.00p 34164
16/12/2024 34.50p 35.00p 34.25p 34.50p 12823
13/12/2024 34.50p 35.00p 34.00p 34.50p 2239
12/12/2024 34.50p 35.00p 34.00p 34.50p 6745
11/12/2024 34.50p 35.00p 34.05p 34.50p 6455
10/12/2024 34.30p 35.00p 34.00p 34.50p 30916
09/12/2024 36.50p 37.00p 34.00p 35.00p 153352
06/12/2024 36.50p 37.00p 36.10p 36.50p 20680
05/12/2024 36.50p 36.50p 36.38p 36.50p 0
04/12/2024 36.20p 36.65p 34.60p 36.50p 31454
03/12/2024 36.20p 36.93p 36.20p 36.20p 5981
02/12/2024 36.20p 37.00p 35.40p 36.20p 39109
29/11/2024 36.20p 36.95p 35.48p 36.20p 17883
28/11/2024 36.20p 36.50p 35.48p 36.20p 4670
27/11/2024 36.20p 37.00p 35.60p 36.20p 13166
26/11/2024 36.20p 37.00p 35.00p 36.20p 63705
25/11/2024 36.20p 36.40p 35.20p 36.20p 3967
22/11/2024 36.20p 36.40p 36.00p 36.20p 9050
21/11/2024 36.20p 36.40p 36.00p 36.20p 2766
20/11/2024 36.50p 36.85p 35.66p 36.20p 30730
19/11/2024 38.00p 38.92p 36.26p 36.50p 31471
18/11/2024 38.00p 38.92p 37.00p 38.00p 20851
15/11/2024 38.00p 39.00p 37.00p 38.00p 10631
14/11/2024 38.00p 39.00p 37.00p 38.00p 6107
13/11/2024 38.00p 39.00p 37.00p 38.00p 15942
12/11/2024 38.50p 38.68p 37.00p 38.00p 732743
11/11/2024 38.50p 39.00p 38.00p 38.50p 12668
08/11/2024 38.20p 38.91p 37.40p 38.50p 38697
07/11/2024 38.20p 38.99p 37.48p 38.20p 18128
06/11/2024 37.70p 38.99p 37.40p 38.20p 49471
05/11/2024 37.70p 38.00p 37.49p 37.70p 34182
04/11/2024 37.70p 38.00p 37.46p 37.70p 96867
01/11/2024 37.70p 37.98p 36.60p 37.70p 18821
31/10/2024 37.50p 38.00p 37.40p 37.70p 20273
30/10/2024 37.50p 37.90p 36.40p 37.50p 62385
29/10/2024 37.50p 37.99p 37.13p 37.50p 4736
28/10/2024 37.20p 38.00p 37.00p 37.50p 41262
25/10/2024 36.70p 37.00p 36.10p 36.70p 87620
24/10/2024 36.20p 36.99p 36.10p 36.70p 5939
23/10/2024 36.00p 37.00p 35.17p 36.20p 55433
22/10/2024 36.00p 36.40p 35.10p 36.00p 15062
21/10/2024 34.50p 37.00p 34.29p 37.00p 193164
18/10/2024 34.50p 34.96p 34.20p 34.50p 32182
17/10/2024 35.00p 35.18p 34.02p 34.50p 62315
16/10/2024 35.00p 36.00p 34.00p 35.00p 122290
15/10/2024 35.50p 36.00p 34.03p 35.00p 18139
14/10/2024 35.50p 36.00p 35.00p 35.00p 90935
11/10/2024 35.50p 36.00p 35.00p 35.50p 59965
10/10/2024 35.50p 36.00p 35.02p 35.40p 64850
09/10/2024 35.30p 36.00p 35.00p 36.00p 61679
08/10/2024 38.00p 38.00p 35.00p 35.30p 171747
07/10/2024 37.00p 39.00p 36.00p 38.00p 141580
04/10/2024 38.50p 39.00p 37.00p 37.00p 228512
03/10/2024 38.50p 39.00p 38.00p 38.00p 26976
02/10/2024 40.00p 41.00p 38.50p 38.50p 16166
01/10/2024 40.00p 40.14p 39.00p 40.00p 12372
30/09/2024 40.50p 41.00p 40.00p 40.50p 31186
27/09/2024 40.50p 40.93p 40.35p 40.50p 3002
26/09/2024 40.50p 41.00p 40.00p 40.50p 29668
25/09/2024 40.50p 41.00p 40.00p 40.50p 9957
24/09/2024 40.50p 41.00p 40.00p 40.50p 30608
23/09/2024 40.50p 40.98p 40.00p 40.50p 19825
20/09/2024 40.50p 41.00p 40.00p 40.50p 19685
19/09/2024 41.00p 42.00p 40.00p 41.50p 64230
18/09/2024 41.50p 41.50p 41.00p 41.50p 728
17/09/2024 41.50p 42.00p 41.00p 41.50p 42999
16/09/2024 41.50p 42.00p 40.60p 41.50p 21823
13/09/2024 42.50p 43.00p 41.00p 41.50p 287287
12/09/2024 38.30p 43.00p 37.60p 42.50p 174393
11/09/2024 36.50p 39.00p 36.50p 38.30p 299308
10/09/2024 37.50p 38.00p 36.00p 36.50p 470179
09/09/2024 41.30p 42.00p 37.00p 39.00p 391901
06/09/2024 41.50p 41.85p 41.00p 41.00p 39223
05/09/2024 42.50p 43.00p 40.25p 41.50p 235668
04/09/2024 43.50p 44.00p 42.00p 42.50p 86830
03/09/2024 44.50p 45.00p 43.00p 43.50p 108581
02/09/2024 45.50p 47.00p 44.00p 45.00p 169063
30/08/2024 45.00p 47.44p 44.30p 45.50p 82813
29/08/2024 47.50p 48.00p 44.83p 45.00p 135237
28/08/2024 47.50p 47.98p 47.00p 47.60p 65048
27/08/2024 47.50p 50.00p 47.00p 47.50p 214100
23/08/2024 47.50p 48.00p 47.50p 47.50p 9097
22/08/2024 48.50p 49.00p 47.47p 47.50p 129077
21/08/2024 46.50p 49.00p 46.00p 49.00p 154611
20/08/2024 45.50p 46.99p 45.13p 46.50p 141488
19/08/2024 44.50p 45.89p 43.00p 44.00p 82458
16/08/2024 43.50p 44.80p 43.00p 44.00p 60655
15/08/2024 43.00p 44.00p 43.00p 43.50p 77731
14/08/2024 42.50p 46.00p 42.50p 43.00p 177020
13/08/2024 40.50p 43.00p 40.50p 42.50p 122556
12/08/2024 40.50p 41.00p 40.00p 40.50p 11903
09/08/2024 40.00p 41.00p 39.00p 40.50p 86159
08/08/2024 39.50p 41.00p 39.50p 40.00p 17213
07/08/2024 39.00p 41.00p 38.00p 39.50p 10672
06/08/2024 39.00p 40.80p 38.89p 39.00p 43927
05/08/2024 39.00p 40.00p 38.00p 38.40p 79050
02/08/2024 40.50p 41.00p 39.20p 39.60p 23018
01/08/2024 40.50p 40.54p 40.00p 40.50p 4334
31/07/2024 40.50p 40.53p 40.00p 40.50p 59731
30/07/2024 40.50p 40.54p 40.00p 40.50p 26408
29/07/2024 40.50p 40.63p 40.50p 40.50p 7675
26/07/2024 40.50p 40.73p 40.50p 40.50p 19376
25/07/2024 40.50p 40.70p 40.50p 40.50p 2129
24/07/2024 41.70p 42.00p 39.44p 40.50p 195362
23/07/2024 41.70p 41.70p 41.40p 41.70p 19
22/07/2024 41.70p 42.00p 41.41p 41.70p 37401
19/07/2024 41.70p 42.00p 41.20p 41.70p 5441
18/07/2024 41.70p 42.00p 40.00p 40.00p 253398
17/07/2024 41.70p 41.75p 41.41p 41.70p 29218
16/07/2024 41.70p 41.86p 41.40p 41.70p 67624
15/07/2024 41.70p 41.88p 41.46p 41.70p 8933
12/07/2024 41.50p 42.00p 41.40p 41.70p 143430
11/07/2024 41.50p 42.00p 41.13p 41.50p 132889
10/07/2024 41.50p 42.00p 41.00p 41.50p 347032
09/07/2024 40.50p 41.98p 40.18p 41.50p 215583
08/07/2024 40.50p 41.00p 40.00p 40.40p 152533
05/07/2024 42.00p 42.00p 39.20p 40.50p 230842

*Close Price adjusted for both dividends and splits